Microsoft Corporation (KASE:MSFT_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 541.38
-11.79 (-2.13%)
At close: Nov 5, 2026
KASE:MSFT_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 552.53 | 560.08 | 537.00 | 541.38 | 541.38 | -2.13% | 234 |
| Nov 4, 2026 | 518.18 | 555.00 | 518.18 | 553.17 | 553.17 | 7.13% | 77 |
| Nov 3, 2026 | 505.00 | 516.33 | 503.73 | 516.33 | 516.33 | -1.28% | 103 |
| Nov 2, 2026 | 526.34 | 526.51 | 520.01 | 523.00 | 523.00 | 0.11% | 236 |
| Oct 30, 2026 | 524.88 | 527.50 | 521.07 | 522.40 | 522.40 | -0.25% | 211 |
| Oct 29, 2026 | 548.72 | 553.00 | 523.71 | 523.71 | 523.71 | -0.76% | 293 |
| Oct 28, 2026 | 544.00 | 544.00 | 527.71 | 527.71 | 527.71 | -0.84% | 51 |
| Oct 27, 2026 | 528.62 | 532.16 | 527.77 | 532.16 | 532.16 | 1.30% | 141 |
| Oct 23, 2026 | 516.50 | 525.43 | 516.50 | 525.31 | 525.31 | -0.06% | 130 |
| Oct 22, 2026 | 527.62 | 529.33 | 525.48 | 525.61 | 525.61 | -1.20% | 181 |
| Oct 21, 2026 | 526.62 | 532.00 | 526.62 | 532.00 | 532.00 | 0.32% | 12 |
| Oct 20, 2026 | 537.13 | 537.13 | 527.54 | 530.29 | 530.29 | -0.88% | 189 |
| Oct 19, 2026 | 532.02 | 535.00 | 527.50 | 535.00 | 535.00 | 0.94% | 125 |
| Oct 16, 2026 | 538.05 | 540.90 | 530.01 | 530.01 | 530.01 | - | 210 |
| Oct 15, 2026 | 528.62 | 531.94 | 527.62 | 530.00 | 530.00 | -0.79% | 67 |
| Oct 14, 2026 | 534.22 | 547.93 | 528.00 | 534.22 | 534.22 | -1.83% | 190 |
| Oct 13, 2026 | 544.17 | 550.20 | 539.48 | 544.17 | 544.17 | 1.71% | 402 |
| Oct 9, 2026 | 526.70 | 535.00 | 526.70 | 535.00 | 535.00 | 0.94% | 83 |
| Oct 8, 2026 | 527.86 | 532.00 | 527.86 | 530.04 | 530.04 | 0.69% | 22 |
| Oct 7, 2026 | 531.01 | 531.17 | 525.92 | 526.40 | 526.40 | -0.96% | 104 |
| Oct 6, 2026 | 526.99 | 535.00 | 526.99 | 531.52 | 531.52 | 0.86% | 71 |
| Oct 5, 2026 | 515.20 | 531.80 | 515.20 | 526.99 | 526.99 | 2.41% | 21 |
| Oct 2, 2026 | 515.21 | 521.11 | 514.58 | 514.58 | 514.58 | 0.04% | 53 |
| Oct 1, 2026 | 515.00 | 522.00 | 513.00 | 514.38 | 514.38 | -0.79% | 224 |
| Sep 30, 2026 | 509.15 | 519.00 | 507.43 | 518.50 | 518.50 | 2.02% | 37 |
| Sep 29, 2026 | 509.49 | 513.26 | 505.87 | 508.24 | 508.24 | -0.44% | 77 |
| Sep 28, 2026 | 515.45 | 517.95 | 505.97 | 510.50 | 510.50 | -1.26% | 185 |
| Sep 25, 2026 | 499.72 | 517.00 | 497.00 | 517.00 | 517.00 | 4.44% | 256 |
| Sep 24, 2026 | 501.23 | 501.23 | 492.81 | 495.00 | 495.00 | -0.61% | 198 |
| Sep 23, 2026 | 504.23 | 514.99 | 498.02 | 498.02 | 498.02 | 0.07% | 347 |
| Sep 22, 2026 | 501.74 | 506.85 | 497.65 | 497.65 | 497.65 | -1.44% | 222 |
| Sep 21, 2026 | 495.69 | 504.90 | 493.00 | 504.90 | 504.90 | 2.08% | 180 |
| Sep 18, 2026 | 495.76 | 499.15 | 494.00 | 494.61 | 494.61 | -0.68% | 55 |
| Sep 17, 2026 | 495.55 | 497.99 | 493.70 | 497.99 | 497.99 | 1.12% | 226 |
| Sep 16, 2026 | 499.90 | 499.90 | 492.00 | 492.48 | 492.48 | -1.69% | 168 |
| Sep 15, 2026 | 500.90 | 500.96 | 499.36 | 500.96 | 500.96 | -1.00% | 28 |
| Sep 14, 2026 | 500.00 | 506.00 | 492.10 | 506.00 | 506.00 | 1.91% | 313 |
| Sep 11, 2026 | 492.87 | 497.22 | 491.84 | 496.50 | 496.50 | 1.04% | 170 |
| Sep 10, 2026 | 494.00 | 494.00 | 489.35 | 491.37 | 491.37 | -0.28% | 205 |
| Sep 9, 2026 | 492.78 | 514.80 | 492.45 | 492.76 | 492.76 | -0.11% | 244 |
| Sep 8, 2026 | 499.48 | 499.48 | 492.04 | 493.29 | 493.29 | -1.66% | 272 |
| Sep 4, 2026 | 507.21 | 511.56 | 501.00 | 501.60 | 501.60 | -2.22% | 365 |
| Sep 3, 2026 | 500.22 | 513.00 | 497.33 | 513.00 | 513.00 | 3.01% | 184 |
| Sep 2, 2026 | 499.04 | 500.00 | 496.26 | 498.00 | 498.00 | -0.40% | 92 |
| Sep 1, 2026 | 505.72 | 505.72 | 498.18 | 500.00 | 500.00 | -2.07% | 231 |
| Aug 31, 2026 | 507.71 | 511.00 | 507.53 | 510.59 | 510.59 | -1.15% | 142 |
| Aug 28, 2026 | 503.06 | 516.55 | 503.06 | 516.55 | 516.55 | 3.31% | 265 |
| Aug 27, 2026 | 492.25 | 504.65 | 491.63 | 500.00 | 500.00 | 0.99% | 390 |
| Aug 26, 2026 | 490.02 | 496.92 | 488.00 | 495.08 | 495.08 | 1.23% | 218 |
| Aug 25, 2026 | 486.48 | 490.00 | 485.10 | 489.07 | 489.07 | -0.12% | 210 |